Ultrashort Bloomberg Natural Gas -2X ETF (NY: KOLD )

63.55 -7.24 (-10.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 392.50 395.45 382.80 388.20 3,130 +3.90(+1.02%)
Dec 30, 2019 377.00 385.60 375.40 384.30 2,506 +8.90(+2.37%)
Dec 27, 2019 385.90 393.55 375.40 375.40 6,180 +3.70(+1.00%)
Dec 26, 2019 372.10 373.20 365.50 371.70 7,010 -18.00(-4.62%)
Dec 24, 2019 391.50 394.63 388.10 389.70 2,590 +9.70(+2.55%)
Dec 23, 2019 381.80 385.80 380.80 380.00 9,612 +20.17(+5.61%)
Dec 20, 2019 356.40 366.10 356.20 359.83 5,910 -8.16(-2.22%)
Dec 19, 2019 378.40 379.10 362.20 367.99 5,506 -1.11(-0.30%)
Dec 18, 2019 368.30 374.00 368.30 369.10 2,512 +9.90(+2.76%)
Dec 17, 2019 361.40 364.00 355.00 359.20 5,403 +7.41(+2.11%)
Dec 16, 2019 351.40 353.85 346.70 351.79 6,045 -11.78(-3.24%)
Dec 13, 2019 364.50 369.00 356.80 363.56 19,220 +11.86(+3.37%)
Dec 12, 2019 366.20 371.90 345.90 351.70 5,688 -23.50(-6.26%)
Dec 11, 2019 366.00 378.00 362.90 375.20 5,681 +4.40(+1.19%)
Dec 10, 2019 376.30 381.70 366.00 370.80 5,903 -4.70(-1.25%)
Dec 09, 2019 383.40 392.50 375.50 375.50 11,778 +26.83(+7.70%)
Dec 06, 2019 331.20 353.30 331.20 348.67 11,960 +18.27(+5.53%)
Dec 05, 2019 326.70 330.90 318.50 330.40 11,080 -1.34(-0.40%)
Dec 04, 2019 337.80 343.70 330.00 331.74 5,583 +7.85(+2.42%)
Dec 03, 2019 331.40 336.00 304.40 323.89 26,435 -31.81(-8.94%)
Dec 02, 2019 360.00 370.60 354.60 355.70 10,385 -8.76(-2.40%)
Nov 29, 2019 349.10 365.80 349.10 364.46 8,700 +45.76(+14.36%)
Nov 27, 2019 314.90 321.30 311.30 318.70 11,190 +6.80(+2.18%)
Nov 26, 2019 312.80 318.30 310.20 311.90 32,775 +12.70(+4.24%)
Nov 25, 2019 295.00 300.80 294.40 299.20 15,721 +24.70(+9.00%)
Nov 22, 2019 282.70 283.80 270.80 274.50 33,500 -16.20(-5.57%)
Nov 21, 2019 296.90 304.40 289.80 290.70 15,845 -4.30(-1.46%)
Nov 20, 2019 298.30 301.00 291.50 295.00 13,076 -9.80(-3.21%)
Nov 19, 2019 302.00 305.10 298.33 304.80 11,373 +10.10(+3.43%)
Nov 18, 2019 285.30 295.27 281.00 294.70 28,673 +24.75(+9.17%)
Nov 15, 2019 274.72 278.41 261.79 269.95 8,280 -5.28(-1.92%)
Nov 14, 2019 272.40 277.76 266.80 275.23 13,730 +7.83(+2.93%)
Nov 13, 2019 282.50 287.00 267.10 267.40 14,611 -8.40(-3.05%)
Nov 12, 2019 270.20 279.00 270.00 275.80 12,794 +2.39(+0.87%)
Nov 11, 2019 269.40 277.00 269.07 273.41 9,877 +24.41(+9.80%)
Nov 08, 2019 246.00 253.50 246.00 249.00 28,550 +0.58(+0.23%)
Nov 07, 2019 248.00 255.00 235.70 248.42 26,765 +6.52(+2.69%)
Nov 06, 2019 235.70 244.10 233.60 241.90 12,328 +6.30(+2.67%)
Nov 05, 2019 236.50 241.90 233.00 235.60 8,180 -9.30(-3.80%)
Nov 04, 2019 245.00 249.30 241.60 244.90 13,036 -20.20(-7.62%)
Nov 01, 2019 283.80 283.80 261.30 265.10 13,690 -11.69(-4.22%)
Oct 31, 2019 263.30 281.90 263.30 276.79 11,484 +9.39(+3.51%)
Oct 30, 2019 264.10 272.40 263.40 267.40 15,153 -14.18(-5.04%)
Oct 29, 2019 276.50 281.70 265.80 281.58 17,306 -12.06(-4.11%)
Oct 28, 2019 297.30 305.70 288.80 293.64 13,919 -22.47(-7.11%)
Oct 25, 2019 316.60 319.20 313.50 316.11 3,260 +1.36(+0.43%)
Oct 24, 2019 320.80 327.90 313.70 314.75 7,940 -8.78(-2.71%)
Oct 23, 2019 318.60 326.60 318.60 323.53 5,307 +7.65(+2.42%)
Oct 22, 2019 312.00 316.66 309.60 315.88 7,342 +2.61(+0.83%)
Oct 21, 2019 316.00 320.60 313.28 313.28 8,721 +17.88(+6.05%)
Oct 18, 2019 304.30 306.10 295.40 295.40 5,550 -4.90(-1.63%)
Oct 17, 2019 303.10 307.50 298.10 300.30 9,467 -8.80(-2.85%)
Oct 16, 2019 296.10 310.40 292.30 309.10 5,574 +11.12(+3.73%)
Oct 15, 2019 303.07 306.30 297.95 297.98 9,992 -5.62(-1.85%)
Oct 14, 2019 300.10 312.20 300.10 303.60 4,863 -7.60(-2.44%)
Oct 11, 2019 322.30 327.40 310.00 311.20 4,960 -11.79(-3.65%)
Oct 10, 2019 313.45 323.20 311.40 322.99 1,673 +8.09(+2.57%)
Oct 09, 2019 305.16 315.87 303.14 314.90 3,067 +13.60(+4.51%)
Oct 08, 2019 303.90 306.30 301.30 301.30 3,267 +2.90(+0.97%)
Oct 07, 2019 296.90 301.00 289.30 298.40 6,033 +11.50(+4.01%)
Oct 04, 2019 301.30 301.30 275.97 286.90 7,440 -3.30(-1.14%)
Oct 03, 2019 319.20 327.30 287.70 290.20 8,895 -21.30(-6.84%)
Oct 02, 2019 305.20 315.50 304.00 311.50 4,247 +8.28(+2.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.